7065東証S貸借
業種 サービス業
ユーピーアール 株価時系列データ
PTS
1,440
円
(23:23)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,744 (23/10/02) | 1,308 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,234 (24/01/05) | 1,308 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,422 | 1,425 | 1,380 | 1,391 | -19 | -1.4 | 47,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,407 | 1,438 | 1,407 | 1,410 | +4 | +0.3 | 50,400 |
| 4/24 | 1,361 | 1,410 | 1,355 | 1,406 | +52 | +3.8 | 53,400 |
| 4/23 | 1,350 | 1,367 | 1,336 | 1,354 | +8 | +0.6 | 52,500 |
| 4/22 | 1,313 | 1,355 | 1,309 | 1,346 | +37 | +2.8 | 63,600 |
| 4/19 | 1,421 | 1,426 | 1,308 | 1,309 | -148 | -10.2 | 197,000 |
| 4/18 | 1,440 | 1,472 | 1,416 | 1,457 | +15 | +1.0 | 31,000 |
| 4/17 | 1,401 | 1,472 | 1,372 | 1,442 | +37 | +2.6 | 54,500 |
| 4/16 | 1,400 | 1,421 | 1,323 | 1,405 | -25 | -1.8 | 154,500 |
| 4/15 | 1,429 | 1,502 | 1,401 | 1,430 | -10 | -0.7 | 148,900 |
| 4/12 | 1,507 | 1,507 | 1,437 | 1,440 | -72 | -4.8 | 106,500 |
| 4/11 | 1,519 | 1,572 | 1,506 | 1,512 | -22 | -1.4 | 74,200 |
| 4/10 | 1,520 | 1,554 | 1,516 | 1,534 | -11 | -0.7 | 57,300 |
| 4/9 | 1,539 | 1,550 | 1,503 | 1,545 | +23 | +1.5 | 34,200 |
| 4/8 | 1,506 | 1,556 | 1,506 | 1,522 | +16 | +1.1 | 71,900 |
| 4/5 | 1,569 | 1,571 | 1,504 | 1,506 | -101 | -6.3 | 79,900 |
| 4/4 | 1,657 | 1,680 | 1,607 | 1,607 | -43 | -2.6 | 61,800 |
| 4/3 | 1,616 | 1,682 | 1,588 | 1,650 | -6 | -0.4 | 61,700 |
| 4/2 | 1,659 | 1,706 | 1,642 | 1,656 | +8 | +0.5 | 74,000 |
| 4/1 | 1,750 | 1,750 | 1,645 | 1,648 | -112 | -6.4 | 108,400 |
| 3/29 | 1,728 | 1,780 | 1,712 | 1,760 | +58 | +3.4 | 97,100 |
| 3/28 | 1,653 | 1,719 | 1,645 | 1,702 | +65 | +4.0 | 89,200 |
| 3/27 | 1,655 | 1,685 | 1,633 | 1,637 | +31 | +1.9 | 39,300 |
| 3/26 | 1,588 | 1,643 | 1,569 | 1,606 | +18 | +1.1 | 45,700 |
| 3/25 | 1,615 | 1,635 | 1,588 | 1,588 | -16 | -1.0 | 31,900 |
| 3/22 | 1,626 | 1,641 | 1,582 | 1,604 | -10 | -0.6 | 54,300 |
| 3/21 | 1,598 | 1,614 | 1,581 | 1,614 | +50 | +3.2 | 31,800 |
| 3/19 | 1,559 | 1,577 | 1,531 | 1,564 | +27 | +1.8 | 37,800 |
| 3/18 | 1,480 | 1,542 | 1,480 | 1,537 | +64 | +4.3 | 28,500 |
| 3/15 | 1,498 | 1,498 | 1,449 | 1,473 | -29 | -1.9 | 30,100 |
| 3/14 | 1,487 | 1,502 | 1,481 | 1,502 | +17 | +1.1 | 16,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて